CKD Bio Corp. (KRX:063160)
South Korea
· Delayed Price · Currency is KRW 19,330
-660 (-3.30%)
At close: Mar 9, 2026
CKD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19,030.00 | 19,700.00 | 18,830.00 | 19,330.00 | 19,330.00 | -3.30% | 11,103 |
| Mar 6, 2026 | 19,640.00 | 20,000.00 | 19,400.00 | 19,990.00 | 19,990.00 | 1.37% | 15,161 |
| Mar 5, 2026 | 19,950.00 | 19,950.00 | 19,000.00 | 19,720.00 | 19,720.00 | 6.25% | 17,926 |
| Mar 4, 2026 | 20,250.00 | 20,250.00 | 18,390.00 | 18,560.00 | 18,560.00 | -8.57% | 61,364 |
| Mar 3, 2026 | 20,800.00 | 21,100.00 | 20,300.00 | 20,300.00 | 20,300.00 | -3.79% | 32,296 |
| Feb 27, 2026 | 21,300.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | -0.94% | 21,769 |
| Feb 26, 2026 | 21,450.00 | 21,750.00 | 21,100.00 | 21,300.00 | 21,300.00 | - | 25,109 |
| Feb 25, 2026 | 21,650.00 | 21,700.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.16% | 40,449 |
| Feb 24, 2026 | 21,400.00 | 21,600.00 | 21,200.00 | 21,550.00 | 21,550.00 | 1.17% | 26,691 |
| Feb 23, 2026 | 21,100.00 | 21,400.00 | 20,900.00 | 21,300.00 | 21,300.00 | 1.43% | 19,063 |
| Feb 20, 2026 | 21,200.00 | 21,250.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.94% | 12,173 |
| Feb 19, 2026 | 21,050.00 | 21,300.00 | 20,800.00 | 21,200.00 | 21,200.00 | 0.71% | 17,909 |
| Feb 13, 2026 | 21,400.00 | 21,450.00 | 20,850.00 | 21,050.00 | 21,050.00 | -1.64% | 26,742 |
| Feb 12, 2026 | 21,400.00 | 21,475.00 | 21,150.00 | 21,400.00 | 21,400.00 | 0.94% | 12,130 |
| Feb 11, 2026 | 21,700.00 | 21,700.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.93% | 20,577 |
| Feb 10, 2026 | 21,000.00 | 21,650.00 | 20,950.00 | 21,400.00 | 21,400.00 | 1.90% | 26,514 |
| Feb 9, 2026 | 20,900.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.96% | 16,033 |
| Feb 6, 2026 | 21,200.00 | 21,200.00 | 20,250.00 | 20,800.00 | 20,800.00 | -2.35% | 23,373 |
| Feb 5, 2026 | 21,500.00 | 21,650.00 | 20,950.00 | 21,300.00 | 21,300.00 | -0.23% | 27,296 |
| Feb 4, 2026 | 21,250.00 | 21,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.47% | 12,591 |
| Feb 3, 2026 | 20,800.00 | 21,300.00 | 20,800.00 | 21,250.00 | 21,250.00 | 3.66% | 19,285 |
| Feb 2, 2026 | 21,200.00 | 21,450.00 | 20,500.00 | 20,500.00 | 20,500.00 | -4.43% | 43,611 |
| Jan 30, 2026 | 21,950.00 | 22,100.00 | 21,350.00 | 21,450.00 | 21,450.00 | -2.28% | 39,459 |
| Jan 29, 2026 | 21,750.00 | 22,250.00 | 21,250.00 | 21,950.00 | 21,950.00 | 0.92% | 55,044 |
| Jan 28, 2026 | 21,500.00 | 21,900.00 | 21,300.00 | 21,750.00 | 21,750.00 | 1.16% | 59,132 |
| Jan 27, 2026 | 21,300.00 | 21,600.00 | 21,050.00 | 21,500.00 | 21,500.00 | 0.94% | 33,135 |
| Jan 26, 2026 | 21,650.00 | 21,650.00 | 20,900.00 | 21,300.00 | 21,300.00 | 0.24% | 48,270 |
| Jan 23, 2026 | 21,400.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.47% | 71,238 |
| Jan 22, 2026 | 21,250.00 | 21,300.00 | 20,700.00 | 21,150.00 | 21,150.00 | 0.48% | 68,345 |
| Jan 21, 2026 | 21,500.00 | 21,950.00 | 20,650.00 | 21,050.00 | 21,050.00 | -7.47% | 248,379 |
| Jan 20, 2026 | 19,200.00 | 24,900.00 | 19,180.00 | 22,750.00 | 22,750.00 | 18.74% | 1,850,985 |
| Jan 19, 2026 | 19,440.00 | 19,440.00 | 19,060.00 | 19,160.00 | 19,160.00 | -1.44% | 26,713 |
| Jan 16, 2026 | 19,550.00 | 19,570.00 | 19,220.00 | 19,440.00 | 19,440.00 | -0.56% | 34,076 |
| Jan 15, 2026 | 19,720.00 | 19,900.00 | 19,480.00 | 19,550.00 | 19,550.00 | -0.86% | 25,695 |
| Jan 14, 2026 | 19,800.00 | 19,880.00 | 19,570.00 | 19,720.00 | 19,720.00 | -0.40% | 14,955 |
| Jan 13, 2026 | 19,960.00 | 20,000.00 | 19,740.00 | 19,800.00 | 19,800.00 | -0.80% | 14,324 |
| Jan 12, 2026 | 20,000.00 | 20,050.00 | 19,870.00 | 19,960.00 | 19,960.00 | -0.20% | 9,779 |
| Jan 9, 2026 | 20,050.00 | 20,100.00 | 19,780.00 | 20,000.00 | 20,000.00 | -0.25% | 13,469 |
| Jan 8, 2026 | 20,250.00 | 20,250.00 | 19,980.00 | 20,050.00 | 20,050.00 | -0.99% | 21,320 |
| Jan 7, 2026 | 20,450.00 | 20,450.00 | 20,050.00 | 20,250.00 | 20,250.00 | -0.98% | 15,651 |
| Jan 6, 2026 | 20,500.00 | 20,550.00 | 20,250.00 | 20,450.00 | 20,450.00 | - | 11,288 |
| Jan 5, 2026 | 20,400.00 | 20,600.00 | 20,300.00 | 20,450.00 | 20,450.00 | 0.49% | 8,917 |
| Jan 2, 2026 | 20,350.00 | 20,600.00 | 20,150.00 | 20,350.00 | 20,350.00 | - | 7,925 |
| Dec 30, 2025 | 20,300.00 | 20,400.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.49% | 6,132 |
| Dec 29, 2025 | 20,300.00 | 20,450.00 | 20,150.00 | 20,250.00 | 20,250.00 | -0.25% | 3,482 |
| Dec 26, 2025 | 20,500.00 | 20,600.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.98% | 16,244 |
| Dec 24, 2025 | 20,700.00 | 21,000.00 | 20,450.00 | 20,500.00 | 20,500.00 | -0.97% | 15,236 |
| Dec 23, 2025 | 21,100.00 | 21,350.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.24% | 18,251 |
| Dec 22, 2025 | 20,950.00 | 21,100.00 | 20,700.00 | 20,750.00 | 20,750.00 | -0.72% | 10,465 |
| Dec 19, 2025 | 21,100.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,900.00 | -0.24% | 31,503 |
| Dec 18, 2025 | 21,100.00 | 21,200.00 | 20,850.00 | 20,950.00 | 20,950.00 | -0.71% | 14,636 |
| Dec 17, 2025 | 21,100.00 | 21,400.00 | 20,950.00 | 21,100.00 | 21,100.00 | 0.48% | 5,999 |
| Dec 16, 2025 | 21,300.00 | 21,300.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.24% | 13,776 |
| Dec 15, 2025 | 21,000.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | -1.41% | 16,940 |
| Dec 12, 2025 | 21,250.00 | 21,500.00 | 21,000.00 | 21,250.00 | 21,250.00 | - | 9,390 |
| Dec 11, 2025 | 21,450.00 | 21,600.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.23% | 21,651 |
| Dec 10, 2025 | 21,300.00 | 21,450.00 | 21,150.00 | 21,300.00 | 21,300.00 | - | 9,325 |
| Dec 9, 2025 | 21,200.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 0.95% | 5,840 |
| Dec 8, 2025 | 21,500.00 | 21,650.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.86% | 13,267 |
| Dec 5, 2025 | 21,650.00 | 21,650.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.23% | 10,002 |
| Dec 4, 2025 | 21,250.00 | 21,700.00 | 21,050.00 | 21,450.00 | 21,450.00 | 0.94% | 11,798 |
| Dec 3, 2025 | 21,450.00 | 21,450.00 | 21,150.00 | 21,250.00 | 21,250.00 | -0.93% | 12,967 |
| Dec 2, 2025 | 21,200.00 | 21,500.00 | 21,000.00 | 21,450.00 | 21,450.00 | 1.18% | 9,809 |
| Dec 1, 2025 | 21,450.00 | 21,500.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.24% | 8,816 |
| Nov 28, 2025 | 21,100.00 | 21,750.00 | 20,950.00 | 21,250.00 | 21,250.00 | 0.47% | 31,862 |
| Nov 27, 2025 | 21,150.00 | 21,650.00 | 21,150.00 | 21,150.00 | 21,150.00 | 0.95% | 7,259 |
| Nov 26, 2025 | 20,700.00 | 21,150.00 | 20,600.00 | 20,950.00 | 20,950.00 | 1.21% | 10,205 |
| Nov 25, 2025 | 21,000.00 | 21,250.00 | 20,550.00 | 20,700.00 | 20,700.00 | -1.43% | 5,941 |
| Nov 24, 2025 | 20,850.00 | 21,400.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.24% | 6,806 |
| Nov 21, 2025 | 21,350.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | -1.64% | 7,594 |
| Nov 20, 2025 | 20,950.00 | 21,500.00 | 20,800.00 | 21,400.00 | 21,400.00 | 1.90% | 3,052 |
| Nov 19, 2025 | 21,200.00 | 21,400.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.24% | 7,493 |
| Nov 18, 2025 | 21,450.00 | 21,550.00 | 20,950.00 | 21,050.00 | 21,050.00 | -2.09% | 13,263 |
| Nov 17, 2025 | 21,900.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,500.00 | -1.15% | 12,226 |
| Nov 14, 2025 | 21,900.00 | 22,250.00 | 21,550.00 | 21,750.00 | 21,750.00 | -1.36% | 35,991 |
| Nov 13, 2025 | 21,850.00 | 22,250.00 | 21,600.00 | 22,050.00 | 22,050.00 | 1.15% | 35,855 |
| Nov 12, 2025 | 20,950.00 | 21,850.00 | 20,900.00 | 21,800.00 | 21,800.00 | 5.06% | 19,888 |
| Nov 11, 2025 | 21,050.00 | 21,500.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.43% | 10,899 |
| Nov 10, 2025 | 20,800.00 | 21,500.00 | 20,700.00 | 21,050.00 | 21,050.00 | 1.20% | 11,065 |
| Nov 7, 2025 | 21,300.00 | 21,300.00 | 20,650.00 | 20,800.00 | 20,800.00 | -2.58% | 16,736 |
| Nov 6, 2025 | 20,550.00 | 21,400.00 | 20,550.00 | 21,350.00 | 21,350.00 | 3.39% | 23,724 |
| Nov 5, 2025 | 21,250.00 | 21,250.00 | 20,250.00 | 20,650.00 | 20,650.00 | -0.72% | 20,613 |
| Nov 4, 2025 | 20,650.00 | 21,200.00 | 20,550.00 | 20,800.00 | 20,800.00 | 0.48% | 14,510 |
| Nov 3, 2025 | 21,300.00 | 21,550.00 | 20,700.00 | 20,700.00 | 20,700.00 | -4.17% | 54,189 |
| Oct 31, 2025 | 21,400.00 | 21,750.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.93% | 9,436 |
| Oct 30, 2025 | 21,800.00 | 22,050.00 | 21,250.00 | 21,400.00 | 21,400.00 | -1.83% | 17,099 |
| Oct 29, 2025 | 21,800.00 | 22,200.00 | 21,500.00 | 21,800.00 | 21,800.00 | - | 22,715 |
| Oct 28, 2025 | 21,950.00 | 22,350.00 | 21,650.00 | 21,800.00 | 21,800.00 | -0.46% | 26,408 |
| Oct 27, 2025 | 21,150.00 | 21,900.00 | 21,000.00 | 21,900.00 | 21,900.00 | 3.55% | 18,393 |
| Oct 24, 2025 | 21,500.00 | 21,650.00 | 21,000.00 | 21,150.00 | 21,150.00 | -1.17% | 16,348 |
| Oct 23, 2025 | 21,750.00 | 21,850.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.61% | 22,564 |
| Oct 22, 2025 | 22,100.00 | 22,100.00 | 21,400.00 | 21,750.00 | 21,750.00 | -0.91% | 22,141 |
| Oct 21, 2025 | 22,250.00 | 22,500.00 | 21,750.00 | 21,950.00 | 21,950.00 | -1.13% | 23,471 |
| Oct 20, 2025 | 22,200.00 | 22,450.00 | 21,800.00 | 22,200.00 | 22,200.00 | 0.23% | 10,669 |
| Oct 17, 2025 | 22,450.00 | 22,550.00 | 21,850.00 | 22,150.00 | 22,150.00 | -1.12% | 27,573 |
| Oct 16, 2025 | 22,950.00 | 22,950.00 | 22,350.00 | 22,400.00 | 22,400.00 | -1.97% | 18,039 |
| Oct 15, 2025 | 22,500.00 | 22,950.00 | 22,500.00 | 22,850.00 | 22,850.00 | 1.78% | 8,855 |
| Oct 14, 2025 | 22,850.00 | 23,000.00 | 22,300.00 | 22,450.00 | 22,450.00 | -1.32% | 32,743 |
| Oct 13, 2025 | 22,950.00 | 23,300.00 | 22,650.00 | 22,750.00 | 22,750.00 | -2.78% | 18,005 |
| Oct 10, 2025 | 23,800.00 | 23,800.00 | 23,100.00 | 23,400.00 | 23,400.00 | -1.68% | 12,142 |